株価チャート
2019/08/05~2019/12/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
12/30 | 1,002 | 1,009 | 988 | 1,003 | -0.69% | 191,200 | 412億9002万 | +4.05% | 17 | 1.8 |
12/27 | 1,000 | 1,018 | 987 | 1,010 | -0.69% | 409,500 | 415億7819万 | +4.99% | 17.12 | 1.82 |
12/26 | 972 | 1,026 | 968 | 1,017 | +6.27% | 939,000 | 418億6635万 | +6.05% | 17.24 | 1.83 |
12/25 | 962 | 964 | 951 | 957 | -0.42% | 128,400 | 393億9636万 | +0.1% | 16.22 | 1.72 |
12/24 | 963 | 966 | 960 | 961 | -0.41% | 97,800 | 395億6103万 | +0.52% | 16.29 | 1.73 |
12/23 | 975 | 976 | 956 | 965 | -0.72% | 262,500 | 397億2569万 | +0.94% | 16.36 | 1.74 |
12/20 | 978 | 986 | 971 | 972 | +0.41% | 370,900 | 400億1386万 | +1.78% | 16.47 | 1.75 |
12/19 | 957 | 974 | 955 | 968 | +2.11% | 285,700 | 398億4919万 | +1.47% | 16.41 | 1.74 |
12/18 | 962 | 963 | 945 | 948 | -0.73% | 186,000 | 390億2586万 | -0.32% | 16.07 | 1.71 |
12/17 | 939 | 958 | 933 | 955 | +1.81% | 214,600 | 393億1403万 | +0.74% | 16.19 | 1.72 |
12/16 | 950 | 950 | 935 | 938 | -1.78% | 224,300 | 386億1420万 | -0.74% | 15.9 | 1.69 |
12/13 | 964 | 966 | 954 | 955 | +0.21% | 201,700 | 393億1403万 | +1.27% | 16.19 | 1.72 |
12/12 | 964 | 965 | 951 | 953 | -1.04% | 183,200 | 392億3169万 | +1.49% | 16.15 | 1.71 |
12/11 | 970 | 977 | 960 | 963 | -1.13% | 215,500 | 396億4336万 | +2.77% | 16.32 | 1.73 |
12/10 | 966 | 985 | 966 | 974 | +1.14% | 345,400 | 400億9619万 | +4.39% | 16.51 | 1.75 |
12/09 | 979 | 980 | 963 | 963 | -0.82% | 144,600 | 396億4336万 | +3.55% | 16.32 | 1.73 |
12/06 | 967 | 978 | 964 | 971 | -0.21% | 233,200 | 399億7269万 | +4.75% | 16.46 | 1.75 |
12/05 | 976 | 986 | 967 | 973 | 0% | 232,300 | 400億5502万 | +5.42% | 16.49 | 1.75 |
12/04 | 973 | 974 | 958 | 973 | 0% | 160,600 | 400億5502万 | +5.88% | 16.49 | 1.75 |
12/03 | 940 | 974 | 937 | 973 | +2.1% | 278,700 | 400億5502万 | +6.46% | 16.49 | 1.75 |
12/02 | 940 | 956 | 939 | 953 | +1.71% | 175,100 | 392億3169万 | +4.84% | 16.15 | 1.71 |
11/29 | 937 | 942 | 935 | 937 | +0.64% | 120,400 | 385億7303万 | +3.65% | 15.88 | 1.69 |
11/28 | 945 | 950 | 931 | 931 | -1.9% | 200,000 | 383億2603万 | +3.44% | 15.78 | 1.67 |
11/27 | 945 | 951 | 938 | 949 | +0.42% | 142,200 | 390億6703万 | +5.92% | 16.08 | 1.71 |
11/26 | 946 | 955 | 942 | 945 | +0.53% | 188,000 | 389億236万 | +5.94% | 16.02 | 1.7 |
11/25 | 949 | 949 | 936 | 940 | -0.32% | 105,200 | 386億9653万 | +5.98% | 15.93 | 1.69 |
11/22 | 935 | 947 | 932 | 943 | +0.64% | 112,800 | 388億2003万 | +7.04% | 15.98 | 1.7 |
11/21 | 950 | 950 | 925 | 937 | -1.88% | 266,500 | 385億6066万 | +6.96% | 15.88 | 1.69 |
11/20 | 963 | 964 | 951 | 955 | -0.62% | 134,400 | 393億142万 | +9.64% | 16.18 | 1.72 |
11/19 | 950 | 964 | 942 | 961 | +1.37% | 259,600 | 395億4834万 | +10.97% | 16.28 | 1.73 |
11/18 | 940 | 958 | 940 | 948 | +1.61% | 344,100 | 390億1335万 | +10.23% | 16.06 | 1.7 |
11/15 | 915 | 935 | 902 | 933 | +1.86% | 286,100 | 383億9605万 | +9.25% | 15.81 | 1.68 |
11/14 | 897 | 958 | 896 | 916 | +5.17% | 900,900 | 376億9644万 | +7.76% | 15.52 | 1.65 |
11/13 | 885 | 889 | 871 | 871 | -1.25% | 153,800 | 358億4454万 | +2.96% | 14.76 | 1.57 |
11/12 | 879 | 882 | 871 | 882 | +1.38% | 155,400 | 362億9723万 | +4.75% | 14.94 | 1.59 |
11/11 | 865 | 878 | 862 | 870 | -0.34% | 122,100 | 358億339万 | +3.82% | 14.74 | 1.56 |
11/08 | 890 | 896 | 870 | 873 | -1.13% | 201,200 | 359億2685万 | +4.68% | 14.79 | 1.57 |
11/07 | 881 | 884 | 877 | 883 | +0.11% | 109,700 | 363億3838万 | +6.26% | 14.96 | 1.59 |
11/06 | 895 | 895 | 881 | 882 | -0.79% | 120,000 | 362億9723万 | +6.65% | 14.94 | 1.59 |
11/05 | 890 | 902 | 885 | 889 | +1.14% | 273,400 | 365億8530万 | +8.28% | 15.06 | 1.6 |
11/01 | 866 | 879 | 857 | 879 | +1.38% | 215,700 | 361億7377万 | +7.85% | 14.89 | 1.58 |
10/31 | 878 | 886 | 861 | 867 | -1.03% | 228,300 | 356億7993万 | +7.04% | 14.69 | 1.56 |
10/30 | 860 | 876 | 853 | 876 | +1.98% | 301,100 | 360億5031万 | +8.82% | 14.84 | 1.58 |
10/29 | 845 | 863 | 843 | 859 | +1.9% | 169,100 | 353億5070万 | +7.38% | 14.55 | 1.54 |
10/28 | 842 | 846 | 837 | 843 | +1.44% | 101,500 | 346億9225万 | +5.9% | 14.28 | 1.52 |
10/25 | 845 | 845 | 818 | 831 | -1.42% | 164,300 | 341億9841万 | +4.92% | 14.08 | 1.49 |
10/24 | 837 | 843 | 831 | 843 | +0.84% | 92,100 | 346億9225万 | +6.84% | 14.28 | 1.52 |
10/23 | 843 | 847 | 826 | 836 | -0.48% | 137,900 | 344億417万 | +6.5% | 14.16 | 1.5 |
10/21 | 814 | 854 | 809 | 840 | +3.96% | 393,600 | 338億9964万 | +7.42% | 13.94 | 1.48 |
10/18 | 806 | 813 | 804 | 808 | +0.37% | 91,500 | 326億823万 | +3.86% | 13.41 | 1.42 |
10/17 | 806 | 810 | 799 | 805 | -1.11% | 196,600 | 324億8716万 | +4.01% | 13.36 | 1.42 |
10/16 | 824 | 836 | 811 | 814 | -0.12% | 234,200 | 328億5037万 | +5.71% | 13.51 | 1.43 |
10/15 | 822 | 826 | 811 | 815 | -0.49% | 150,600 | 328億9072万 | +6.4% | 13.53 | 1.44 |
10/11 | 812 | 819 | 803 | 819 | +1.24% | 155,000 | 330億5215万 | +7.48% | 13.59 | 1.44 |
10/10 | 818 | 822 | 804 | 809 | -1.22% | 171,100 | 326億4858万 | +6.87% | 13.43 | 1.43 |
10/09 | 809 | 822 | 803 | 819 | +0.49% | 163,600 | 330億5215万 | +8.76% | 13.59 | 1.44 |
10/08 | 821 | 848 | 809 | 815 | -0.61% | 471,000 | 328億9072万 | +8.96% | 13.53 | 1.44 |
10/07 | 787 | 824 | 785 | 820 | +5.94% | 586,700 | 330億9251万 | +10.22% | 13.61 | 1.44 |
10/04 | 780 | 780 | 761 | 774 | 0% | 153,000 | 312億3610万 | +4.74% | 12.85 | 1.36 |
10/03 | 770 | 774 | 758 | 774 | -1.02% | 206,300 | 312億3610万 | +5.16% | 12.85 | 1.36 |
10/02 | 789 | 791 | 778 | 782 | -2.13% | 225,500 | 315億5895万 | +6.68% | 12.98 | 1.38 |
10/01 | 770 | 800 | 758 | 799 | +3.1% | 333,900 | 322億4502万 | +9.6% | 13.26 | 1.41 |
09/30 | 743 | 776 | 740 | 775 | +5.3% | 362,400 | 312億7646万 | +6.9% | 12.86 | 1.37 |
09/27 | 747 | 747 | 732 | 736 | -1.34% | 130,700 | 297億254万 | +1.94% | 12.22 | 1.3 |
09/26 | 750 | 757 | 744 | 746 | +0.27% | 155,200 | 301億611万 | +3.47% | 12.38 | 1.31 |
09/25 | 755 | 755 | 740 | 744 | -0.8% | 204,300 | 300億2540万 | +3.33% | 12.35 | 1.31 |
09/24 | 751 | 756 | 748 | 750 | 0% | 134,100 | 302億6754万 | +4.46% | 12.45 | 1.32 |
09/20 | 754 | 757 | 750 | 750 | -0.27% | 106,200 | 302億6150万 | +4.9% | 12.6 | 1.34 |
09/19 | 750 | 753 | 747 | 752 | +0.13% | 109,300 | 303億4220万 | +5.47% | 12.63 | 1.34 |
09/18 | 750 | 753 | 748 | 751 | +0.13% | 104,000 | 303億185万 | +5.63% | 12.61 | 1.34 |
09/17 | 747 | 760 | 744 | 750 | +0.27% | 201,000 | 302億6150万 | +5.93% | 12.6 | 1.34 |
09/13 | 748 | 750 | 742 | 748 | +0.27% | 188,700 | 301億8080万 | +5.8% | 12.56 | 1.33 |
09/12 | 742 | 750 | 733 | 746 | +1.22% | 203,900 | 301億11万 | +5.82% | 12.53 | 1.33 |
09/11 | 723 | 737 | 719 | 737 | +2.22% | 220,800 | 297億3697万 | +4.84% | 12.38 | 1.31 |
09/10 | 718 | 724 | 717 | 721 | +0.7% | 103,700 | 290億9139万 | +2.71% | 12.11 | 1.29 |
09/09 | 708 | 716 | 704 | 716 | +1.56% | 154,100 | 288億8964万 | +2.14% | 12.03 | 1.28 |
09/06 | 710 | 710 | 703 | 705 | -0.28% | 69,500 | 284億4581万 | +0.57% | 11.84 | 1.26 |
09/05 | 707 | 711 | 705 | 707 | +0.86% | 119,800 | 285億2651万 | +0.86% | 11.88 | 1.26 |
09/04 | 705 | 706 | 701 | 701 | -0.99% | 51,300 | 282億8441万 | 0% | 11.77 | 1.25 |
09/03 | 700 | 709 | 699 | 708 | +1.29% | 36,600 | 285億6686万 | +0.85% | 11.89 | 1.26 |
09/02 | 707 | 707 | 699 | 699 | -0.99% | 75,800 | 282億372万 | -0.57% | 11.74 | 1.25 |
08/30 | 698 | 707 | 696 | 706 | +1.88% | 95,000 | 284億8616万 | +0.28% | 11.86 | 1.26 |
08/29 | 700 | 700 | 687 | 693 | -0.57% | 94,500 | 279億6163万 | -1.56% | 11.64 | 1.24 |
08/28 | 699 | 701 | 692 | 697 | -0.29% | 61,900 | 281億2302万 | -1.13% | 11.71 | 1.24 |
08/27 | 703 | 703 | 697 | 699 | +0.43% | 61,300 | 282億372万 | -0.99% | 11.74 | 1.25 |
08/26 | 691 | 698 | 686 | 696 | -1% | 110,700 | 280億8267万 | -1.42% | 11.69 | 1.24 |
08/23 | 696 | 703 | 696 | 703 | +0.57% | 46,800 | 283億6511万 | -0.42% | 11.81 | 1.25 |
08/22 | 709 | 710 | 697 | 699 | -0.71% | 65,000 | 282億372万 | -0.99% | 11.74 | 1.25 |
08/21 | 702 | 706 | 698 | 704 | -0.42% | 54,600 | 284億335万 | -0.28% | 11.82 | 1.26 |
08/20 | 704 | 714 | 700 | 707 | +1.14% | 153,100 | 285億2439万 | 0% | 11.87 | 1.26 |
08/19 | 695 | 704 | 690 | 699 | +1.6% | 112,000 | 282億162万 | -1.13% | 11.74 | 1.25 |
08/16 | 685 | 691 | 682 | 688 | +0.44% | 66,700 | 277億5782万 | -2.82% | 11.56 | 1.23 |
08/15 | 688 | 691 | 683 | 685 | -2% | 132,200 | 276億3678万 | -3.39% | 11.5 | 1.22 |
08/14 | 702 | 703 | 694 | 699 | 0% | 132,800 | 282億162万 | -1.55% | 11.74 | 1.25 |
08/13 | 700 | 703 | 694 | 699 | -0.71% | 128,500 | 282億162万 | -1.69% | 11.74 | 1.25 |
08/09 | 700 | 708 | 700 | 704 | +0.57% | 68,500 | 284億335万 | -0.98% | 11.82 | 1.26 |
08/08 | 707 | 708 | 700 | 700 | -1.27% | 49,400 | 282億4197万 | -1.69% | 11.76 | 1.25 |
08/07 | 703 | 713 | 703 | 709 | +0.85% | 91,900 | 286億508万 | -0.42% | 11.91 | 1.26 |
08/06 | 680 | 704 | 675 | 703 | 0% | 164,400 | 283億6300万 | -1.26% | 11.81 | 1.25 |
08/05 | 701 | 715 | 694 | 703 | -0.14% | 184,200 | 283億6300万 | -1.4% | 11.81 | 1.25 |